Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-06-24 10:17AM EDT | 2024-07-19 | 11.20 | 10.80 | 11.95 | 0.00 | - | 35 | 34 | 145.12% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 2024-08-16 | 10.90 | 10.80 | 12.95 | 0.00 | - | - | 5 | 127.93% |
| LUV240920C00017500 | 2024-06-10 11:22AM EDT | 2024-09-20 | 12.60 | 10.65 | 12.10 | 0.00 | - | 1 | 14 | 76.17% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 2024-12-20 | 10.10 | 9.25 | 11.45 | 0.00 | - | - | 3 | 56.06% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 2025-01-17 | 13.03 | 10.50 | 11.55 | 0.00 | - | 80 | 345 | 55.27% |
| LUV250321C00017500 | 2024-06-18 10:34AM EDT | 2025-03-21 | 11.58 | 11.45 | 12.55 | 0.00 | - | 3 | 14 | 58.98% |
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 2025-06-20 | 11.09 | 10.90 | 11.90 | 0.00 | - | 15 | 15 | 49.10% |
| LUV260116C00017500 | 2024-06-12 9:36AM EDT | 2026-01-16 | 12.85 | 12.05 | 13.25 | 0.00 | - | 2 | 80 | 56.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 96.48% |
| LUV240816P00017500 | 2024-06-24 10:18AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 148 | 59.38% |
| LUV240920P00017500 | 2024-06-18 1:45PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.07 | 0.00 | - | 60 | 713 | 50.78% |
| LUV241220P00017500 | 2024-06-12 1:52PM EDT | 2024-12-20 | 0.18 | 0.07 | 0.16 | 0.00 | - | 5 | 5,339 | 43.85% |
| LUV250117P00017500 | 2024-06-25 3:23PM EDT | 2025-01-17 | 0.18 | 0.09 | 0.20 | -0.02 | -10.00% | 200 | 4,482 | 42.77% |
| LUV250321P00017500 | 2024-06-20 11:49AM EDT | 2025-03-21 | 0.30 | 0.26 | 0.33 | 0.00 | - | 344 | 969 | 42.24% |
| LUV250620P00017500 | 2024-06-24 11:22AM EDT | 2025-06-20 | 0.42 | 0.39 | 0.44 | 0.00 | - | 21 | 31 | 39.45% |
| LUV260116P00017500 | 2024-06-25 3:10PM EDT | 2026-01-16 | 0.71 | 0.74 | 0.80 | 0.00 | - | 10 | 1,009 | 37.65% |
© 2024 Yahoo. All rights reserved.